SPDR MSCI Europe Technology UCITS ETF - ITEC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	127.21	127.44	127.44	127.46	127.21	20,256
August 15, 2025	128.16	127.92	127.92	128.16	127.58	262,170
August 14, 2025	128.74	128.44	128.44	128.98	128.42	2,507
August 13, 2025	128.4	128.53	128.53	128.53	128.4	692,700
August 12, 2025	127.02	127.09	127.09	127.19	126.38	1,050
August 11, 2025	130	129.46	129.46	130	129.46	2
August 08, 2025	129.38	129.59	129.59	129.59	129.1	14
August 07, 2025	130.1	129.74	129.74	130.1	129.74	16
August 06, 2025	127.98	127.03	127.03	127.98	127.03	255
August 05, 2025	128.12	127.53	127.53	128.46	127.53	297
August 04, 2025	126.86	126.81	126.81	126.86	126.81	122
August 01, 2025	128.44	126.48	126.48	128.44	126.48	60
July 31, 2025	131.36	129.87	129.87	131.36	129.76	200
July 30, 2025	131.36	131.48	131.48	131.48	131.36	12
July 29, 2025	130.98	130.69	130.69	131.44	130.69	63
July 28, 2025	130.03	130.03	130.03	130.03	130.03	0
July 25, 2025	128.84	128.84	128.84	128.84	128.84	0
July 24, 2025	129.44	129.44	129.44	129.44	129.44	0
July 23, 2025	132.06	131.57	131.57	132.9	131.57	142
July 22, 2025	134.58	134.58	134.58	134.58	134.58	0
July 21, 2025	137.09	137.03	137.03	137.18	136.88	1,549
July 18, 2025	138.99	137.38	137.38	139.04	137.38	4,072
July 17, 2025	136.66	138.45	138.45	138.45	136.66	7,125
July 16, 2025	137.32	135.06	135.06	137.34	135.06	2,045
July 15, 2025	139.08	138.25	138.25	139.08	138.25	512
July 14, 2025	137.14	137.81	137.81	137.81	136.76	20
July 11, 2025	138.64	138.35	138.35	138.64	138.35	65
July 10, 2025	139.86	140.47	140.47	140.47	139.86	166
July 09, 2025	139.46	139.54	139.54	140.02	139.46	86
July 08, 2025	138.26	139.01	139.01	139.01	137.82	306
July 07, 2025	136.2	137.82	137.82	137.82	136.2	380
July 04, 2025	136.66	136.42	136.42	136.66	136.42	22
July 03, 2025	137.51	137.51	137.51	137.51	137.51	0
July 02, 2025	136.3	136.35	136.35	136.35	136.3	106
July 01, 2025	138.18	136.28	136.28	138.18	136.28	383
June 30, 2025	137.56	137.53	137.53	137.56	137.53	578
June 27, 2025	137.04	137.6	137.6	137.6	137.04	241
June 26, 2025	135.72	135.58	135.58	135.72	135.58	1,050
June 25, 2025	137.5	136.82	136.82	137.5	136.82	280
June 24, 2025	137.88	137.36	137.36	137.88	137.36	348,900
June 23, 2025	133.9	134.38	134.38	134.7	133.52	3,286
June 20, 2025	133.44	133.44	133.44	133.62	133.44	12,120
June 19, 2025	133.1	133.1	133.1	133.1	133.1	202
June 18, 2025	135	135.25	135.25	135.25	135	285
June 17, 2025	136.25	136.64	136.64	136.64	136.25	31
June 16, 2025	137.69	137.69	137.69	137.69	137.69	0
June 13, 2025	135.57	136.31	136.31	136.31	135.57	28,370
June 12, 2025	139.31	138.81	138.81	139.34	138.81	94
June 11, 2025	140.5	140.41	140.41	140.6	140.41	1,636
June 10, 2025	139	140.93	140.93	140.93	139	808
June 09, 2025	139.5	140.33	140.33	140.33	139.5	33
June 06, 2025	140.14	140.05	140.05	140.14	140.05	228
June 05, 2025	139.22	139.06	139.06	139.88	139.02	1,360
June 04, 2025	138.48	138.95	138.95	138.95	138.48	94
June 03, 2025	136.94	136.9	136.9	136.94	136.9	30
June 02, 2025	135.14	135.17	135.17	135.17	135.14	31
May 30, 2025	137.51	136.45	136.45	137.51	136.24	228
May 29, 2025	138.16	137.19	137.19	138.16	137.19	48
May 28, 2025	137	137.09	137.09	137.34	137	92
May 27, 2025	137.7	138.26	138.26	138.26	137.7	0

SPDR MSCI Europe Technology UCITS ETF (ITEC.L) LSE